エスティックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,425 | 4,500 | 4,400 | 4,445 | +25 | +0.6% | 6,000 |
| 2018/02/20 | 4,495 | 4,495 | 4,420 | 4,420 | +30 | +0.7% | 5,200 |
| 2018/02/19 | 4,300 | 4,400 | 4,235 | 4,390 | +175 | +4.2% | 4,600 |
| 2018/02/16 | 4,265 | 4,265 | 4,150 | 4,215 | +90 | +2.2% | 1,700 |
| 2018/02/15 | 4,140 | 4,225 | 4,125 | 4,125 | +25 | +0.6% | 1,600 |
| 2018/02/14 | 4,340 | 4,340 | 4,025 | 4,100 | -240 | -5.5% | 6,700 |
| 2018/02/13 | 4,345 | 4,460 | 4,325 | 4,340 | +65 | +1.5% | 4,400 |
| 2018/02/09 | 4,110 | 4,350 | 4,110 | 4,275 | -100 | -2.3% | 5,000 |
| 2018/02/08 | 4,310 | 4,500 | 4,310 | 4,375 | +60 | +1.4% | 4,700 |
| 2018/02/07 | 4,560 | 4,560 | 4,310 | 4,315 | -85 | -1.9% | 8,600 |
| 2018/02/06 | 4,205 | 4,470 | 4,005 | 4,400 | -295 | -6.3% | 36,600 |
| 2018/02/05 | 4,705 | 4,730 | 4,445 | 4,695 | -195 | -4% | 21,400 |
| 2018/02/02 | 4,860 | 4,890 | 4,715 | 4,890 | +30 | +0.6% | 9,600 |
| 2018/02/01 | 4,815 | 4,885 | 4,730 | 4,860 | +60 | +1.3% | 12,600 |
| 2018/01/31 | 4,525 | 4,820 | 4,400 | 4,800 | +250 | +5.5% | 25,400 |
| 2018/01/30 | 4,345 | 4,580 | 4,225 | 4,550 | +65 | +1.4% | 42,100 |
| 2018/01/29 | 4,305 | 4,485 | 4,265 | 4,485 | +240 | +5.7% | 32,600 |
| 2018/01/26 | 4,070 | 4,245 | 4,070 | 4,245 | +175 | +4.3% | 8,400 |
| 2018/01/25 | 4,075 | 4,120 | 4,050 | 4,070 | ±0 | ±0% | 4,000 |
| 2018/01/24 | 4,120 | 4,120 | 4,070 | 4,070 | -55 | -1.3% | 2,400 |
| 2018/01/23 | 4,170 | 4,185 | 4,070 | 4,125 | -35 | -0.8% | 5,300 |
| 2018/01/22 | 4,120 | 4,185 | 4,120 | 4,160 | +70 | +1.7% | 1,600 |
| 2018/01/19 | 4,155 | 4,155 | 4,080 | 4,090 | -65 | -1.6% | 4,600 |
| 2018/01/18 | 4,250 | 4,250 | 4,155 | 4,155 | +10 | +0.2% | 9,300 |
| 2018/01/17 | 4,125 | 4,185 | 4,100 | 4,145 | -65 | -1.5% | 7,000 |
| 2018/01/16 | 4,205 | 4,240 | 4,205 | 4,210 | +35 | +0.8% | 5,000 |
| 2018/01/15 | 4,155 | 4,210 | 4,120 | 4,175 | +90 | +2.2% | 10,000 |
| 2018/01/12 | 3,950 | 4,085 | 3,915 | 4,085 | +185 | +4.7% | 9,300 |
| 2018/01/11 | 3,945 | 3,945 | 3,870 | 3,900 | -15 | -0.4% | 3,300 |
| 2018/01/10 | 3,870 | 3,950 | 3,870 | 3,915 | +50 | +1.3% | 3,900 |
| 2018/01/09 | 3,850 | 3,870 | 3,810 | 3,865 | +60 | +1.6% | 5,600 |
| 2018/01/05 | 3,800 | 3,825 | 3,780 | 3,805 | -35 | -0.9% | 4,700 |
| 2018/01/04 | 3,810 | 3,855 | 3,725 | 3,840 | +30 | +0.8% | 4,000 |
| 2017/12/29 | 3,765 | 3,815 | 3,765 | 3,810 | +45 | +1.2% | 1,500 |
| 2017/12/28 | 3,865 | 3,865 | 3,705 | 3,765 | -70 | -1.8% | 2,900 |
| 2017/12/27 | 3,780 | 3,870 | 3,760 | 3,835 | +130 | +3.5% | 5,900 |
| 2017/12/26 | 3,620 | 3,725 | 3,610 | 3,705 | +65 | +1.8% | 6,000 |
| 2017/12/25 | 3,665 | 3,665 | 3,615 | 3,640 | -25 | -0.7% | 2,900 |
| 2017/12/22 | 3,680 | 3,700 | 3,630 | 3,665 | +25 | +0.7% | 6,900 |
| 2017/12/21 | 3,620 | 3,690 | 3,615 | 3,640 | +20 | +0.6% | 7,600 |
| 2017/12/20 | 3,555 | 3,620 | 3,475 | 3,620 | +60 | +1.7% | 5,000 |
| 2017/12/19 | 3,650 | 3,650 | 3,560 | 3,560 | -90 | -2.5% | 8,200 |
| 2017/12/18 | 3,730 | 3,730 | 3,645 | 3,650 | -30 | -0.8% | 8,800 |
| 2017/12/15 | 3,680 | 3,720 | 3,650 | 3,680 | -5 | -0.1% | 4,400 |
| 2017/12/14 | 3,700 | 3,715 | 3,665 | 3,685 | ±0 | ±0% | 3,700 |
| 2017/12/13 | 3,725 | 3,735 | 3,665 | 3,685 | -15 | -0.4% | 5,500 |
| 2017/12/12 | 3,725 | 3,725 | 3,670 | 3,700 | +20 | +0.5% | 3,600 |
| 2017/12/11 | 3,690 | 3,705 | 3,675 | 3,680 | -10 | -0.3% | 2,500 |
| 2017/12/08 | 3,745 | 3,745 | 3,660 | 3,690 | ±0 | ±0% | 3,100 |
| 2017/12/07 | 3,620 | 3,695 | 3,620 | 3,690 | +75 | +2.1% | 6,600 |
1651～
1700
件表示中 / 4609件
類似銘柄と比較する
現在ご覧いただいている「エスティック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エスティック | 87,600円 | +10.5% | +5.6% | 3.08% | 7.61倍 | 0.91倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| 岡野バル | 580,000円 | +1.3% | +7.7% | 0.69% | 14.29倍 | 0.87倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| タカトリ | 189,000円 | -37.8% | -49.2% | 2.12% | 10.32倍 | 1.04倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 放電精密 | 98,700円 | +6.6% | +105.3% | 0.71% | 46.42倍 | 1.60倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| 石川製 | 151,400円 | +17.7% | +133.2% | 0.66% | 26.10倍 | 1.83倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
